41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 3 | 20241119 | 202400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 4 | 20241119 | 202300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 5 | 20241119 | 202200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 6 | 20241119 | 202100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 7 | 20241119 | 202000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 8 | 20241119 | 201900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 9 | 20241119 | 201800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 10 | 20241119 | 201700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 11 | 20241119 | 201600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 12 | 20241119 | 201500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 13 | 20241119 | 201400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 14 | 20241119 | 201300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 15 | 20241119 | 201200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 16 | 20241119 | 201100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 17 | 20241119 | 201000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 18 | 20241119 | 200900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 19 | 20241119 | 200800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 20 | 20241119 | 200700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 21 | 20241119 | 200600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 22 | 20241119 | 200500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 23 | 20241119 | 200400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 24 | 20241119 | 200300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 25 | 20241119 | 200200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 26 | 20241119 | 200100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 27 | 20241119 | 200000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 28 | 20241119 | 195900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 29 | 20241119 | 195800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 30 | 20241119 | 195700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 31 | 20241119 | 195600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 32 | 20241119 | 195500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 33 | 20241119 | 195400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 34 | 20241119 | 195300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 35 | 20241119 | 195200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 36 | 20241119 | 195100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 37 | 20241119 | 195000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 38 | 20241119 | 194900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 39 | 20241119 | 194800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 40 | 20241119 | 194700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 41 | 20241119 | 194600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 42 | 20241119 | 194500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 43 | 20241119 | 194400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 44 | 20241119 | 194300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 45 | 20241119 | 194200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 46 | 20241119 | 194100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 47 | 20241119 | 194000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 48 | 20241119 | 193900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 49 | 20241119 | 193800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 50 | 20241119 | 193700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 51 | 20241119 | 193600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 52 | 20241119 | 193500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 53 | 20241119 | 193400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 54 | 20241119 | 193300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 55 | 20241119 | 193200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 56 | 20241119 | 193100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 57 | 20241119 | 193000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 58 | 20241119 | 192900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 59 | 20241119 | 192800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 60 | 20241119 | 192700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 61 | 20241119 | 192600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 62 | 20241119 | 192500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 63 | 20241119 | 192400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 64 | 20241119 | 192300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 65 | 20241119 | 192200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 66 | 20241119 | 192100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 67 | 20241119 | 192000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 68 | 20241119 | 191900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 69 | 20241119 | 191800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 70 | 20241119 | 191700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 71 | 20241119 | 191600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 72 | 20241119 | 191500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 73 | 20241119 | 191400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 74 | 20241119 | 191300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 75 | 20241119 | 191200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 76 | 20241119 | 191100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 77 | 20241119 | 191000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 78 | 20241119 | 190900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 79 | 20241119 | 190800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 80 | 20241119 | 190700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 81 | 20241119 | 190600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 82 | 20241119 | 190500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 83 | 20241119 | 190400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 84 | 20241119 | 190300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 85 | 20241119 | 190200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 86 | 20241119 | 190100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 87 | 20241119 | 190000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 88 | 20241119 | 185900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 89 | 20241119 | 185800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 90 | 20241119 | 185700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 91 | 20241119 | 185600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 92 | 20241119 | 185500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 93 | 20241119 | 185400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 94 | 20241119 | 185300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 95 | 20241119 | 185200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 96 | 20241119 | 185100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 97 | 20241119 | 185000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 98 | 20241119 | 184900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 99 | 20241119 | 184800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 100 | 20241119 | 184700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 101 | 20241119 | 184600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 102 | 20241119 | 184500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 103 | 20241119 | 184400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 104 | 20241119 | 184300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 105 | 20241119 | 184200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 106 | 20241119 | 184100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 107 | 20241119 | 184000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 108 | 20241119 | 183900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 109 | 20241119 | 183800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 110 | 20241119 | 183700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 111 | 20241119 | 183600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 112 | 20241119 | 183500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 113 | 20241119 | 183400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 114 | 20241119 | 183300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 115 | 20241119 | 183200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 116 | 20241119 | 183100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 117 | 20241119 | 183000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 118 | 20241119 | 182900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 119 | 20241119 | 182800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 120 | 20241119 | 182700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 121 | 20241119 | 182600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 122 | 20241119 | 182500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 123 | 20241119 | 182400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 124 | 20241119 | 182300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 125 | 20241119 | 182200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 126 | 20241119 | 182100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 127 | 20241119 | 182000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 128 | 20241119 | 181900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 129 | 20241119 | 181800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 130 | 20241119 | 181700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 131 | 20241119 | 181600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 132 | 20241119 | 181500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 133 | 20241119 | 181400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 134 | 20241119 | 181300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 135 | 20241119 | 181200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 136 | 20241119 | 181100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 137 | 20241119 | 181000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 138 | 20241119 | 180900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 139 | 20241119 | 180800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 140 | 20241119 | 180700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 141 | 20241119 | 180600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 142 | 20241119 | 180500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 143 | 20241119 | 180400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 144 | 20241119 | 180300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 145 | 20241119 | 180200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 146 | 20241119 | 180100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 147 | 20241119 | 180000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 148 | 20241119 | 175900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 149 | 20241119 | 175800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 150 | 20241119 | 175700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 151 | 20241119 | 175600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 152 | 20241119 | 175500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 153 | 20241119 | 175400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 154 | 20241119 | 175300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 155 | 20241119 | 175200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 156 | 20241119 | 175100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 157 | 20241119 | 175000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 158 | 20241119 | 174900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 159 | 20241119 | 174800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 160 | 20241119 | 174700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 161 | 20241119 | 174600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 162 | 20241119 | 174500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 163 | 20241119 | 174400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 164 | 20241119 | 174300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 165 | 20241119 | 174200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 166 | 20241119 | 174100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 167 | 20241119 | 174000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 168 | 20241119 | 173900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 169 | 20241119 | 173800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 170 | 20241119 | 173700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 171 | 20241119 | 173600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 172 | 20241119 | 173500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 173 | 20241119 | 173400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 174 | 20241119 | 173300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 175 | 20241119 | 173200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 176 | 20241119 | 173100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 177 | 20241119 | 173000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 178 | 20241119 | 172900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 179 | 20241119 | 172800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 180 | 20241119 | 172700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 181 | 20241119 | 172600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 182 | 20241119 | 172500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 183 | 20241119 | 172400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 184 | 20241119 | 172300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 185 | 20241119 | 172200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 186 | 20241119 | 172100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 187 | 20241119 | 172000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 188 | 20241119 | 171900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 189 | 20241119 | 171800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 190 | 20241119 | 171700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 191 | 20241119 | 171600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 192 | 20241119 | 171500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 193 | 20241119 | 171400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 194 | 20241119 | 171300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 195 | 20241119 | 171200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 196 | 20241119 | 171100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 197 | 20241119 | 171000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 198 | 20241119 | 170900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 199 | 20241119 | 170800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 200 | 20241119 | 170700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 201 | 20241119 | 170600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 202 | 20241119 | 170500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 203 | 20241119 | 170400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 204 | 20241119 | 170300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 205 | 20241119 | 170200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 206 | 20241119 | 170100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 207 | 20241119 | 170000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 208 | 20241119 | 165900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 209 | 20241119 | 165800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 210 | 20241119 | 165700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 211 | 20241119 | 165600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 212 | 20241119 | 165500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 213 | 20241119 | 165400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 214 | 20241119 | 165300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 215 | 20241119 | 165200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 216 | 20241119 | 165100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 217 | 20241119 | 165000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 218 | 20241119 | 164900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 219 | 20241119 | 164800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 220 | 20241119 | 164700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 221 | 20241119 | 164600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 222 | 20241119 | 164500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 223 | 20241119 | 164400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 224 | 20241119 | 164300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 225 | 20241119 | 164200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 226 | 20241119 | 164100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 227 | 20241119 | 164000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 228 | 20241119 | 163900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 229 | 20241119 | 163800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 230 | 20241119 | 163700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 231 | 20241119 | 163600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 232 | 20241119 | 163500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 233 | 20241119 | 163400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 234 | 20241119 | 163300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 235 | 20241119 | 163200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 236 | 20241119 | 163100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 237 | 20241119 | 163000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 238 | 20241119 | 162900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 239 | 20241119 | 162800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 240 | 20241119 | 162700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 241 | 20241119 | 162600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 242 | 20241119 | 162500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 243 | 20241119 | 162400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 244 | 20241119 | 162300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 245 | 20241119 | 162200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 246 | 20241119 | 162100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 247 | 20241119 | 162000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 248 | 20241119 | 161900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 249 | 20241119 | 161800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 250 | 20241119 | 161700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 251 | 20241119 | 161600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 252 | 20241119 | 161500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 253 | 20241119 | 161400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 254 | 20241119 | 161300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 255 | 20241119 | 161200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 256 | 20241119 | 161100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 257 | 20241119 | 161000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 258 | 20241119 | 160900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 259 | 20241119 | 160800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 260 | 20241119 | 160700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 261 | 20241119 | 160600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 262 | 20241119 | 160500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 263 | 20241119 | 160400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 264 | 20241119 | 160300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 265 | 20241119 | 160200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 266 | 20241119 | 160100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 267 | 20241119 | 160000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 268 | 20241119 | 155900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 269 | 20241119 | 155800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 270 | 20241119 | 155700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 271 | 20241119 | 155600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 272 | 20241119 | 155500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 273 | 20241119 | 155400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 274 | 20241119 | 155300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 275 | 20241119 | 155200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 276 | 20241119 | 155100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 277 | 20241119 | 155000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 278 | 20241119 | 154900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 279 | 20241119 | 154800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 280 | 20241119 | 154700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 281 | 20241119 | 154600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 282 | 20241119 | 154500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 283 | 20241119 | 154400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 284 | 20241119 | 154300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 285 | 20241119 | 154200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 286 | 20241119 | 154100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 287 | 20241119 | 154000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 288 | 20241119 | 153900 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 289 | 20241119 | 153800 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 290 | 20241119 | 153700 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 291 | 20241119 | 153600 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 292 | 20241119 | 153500 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 293 | 20241119 | 153400 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 294 | 20241119 | 153300 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 295 | 20241119 | 153200 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 296 | 20241119 | 153100 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 297 | 20241119 | 153000 | 500255607500 | 376000 | 376000 | 376000 | 376000 | 16212 |
| 298 | 20241119 | 152900 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 299 | 20241119 | 152800 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 300 | 20241119 | 152700 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 301 | 20241119 | 152600 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 302 | 20241119 | 152500 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 303 | 20241119 | 152400 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 304 | 20241119 | 152300 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 305 | 20241119 | 152200 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 306 | 20241119 | 152100 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 307 | 20241119 | 152000 | 494159895500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 308 | 20241119 | 151900 | 494159895500 | 377000 | 375500 | 377000 | 375500 | 4212 |
| 309 | 20241119 | 151800 | 492576068500 | 376000 | 376000 | 376500 | 375500 | 2353 |
| 310 | 20241119 | 151700 | 491691341000 | 376000 | 376500 | 376500 | 375500 | 2742 |
| 311 | 20241119 | 151600 | 490660209000 | 376500 | 376500 | 376500 | 375500 | 2112 |
| 312 | 20241119 | 151500 | 489865943500 | 376500 | 376500 | 377000 | 375500 | 3953 |
| 313 | 20241119 | 151400 | 488379482500 | 377000 | 377000 | 377000 | 376500 | 2454 |
| 314 | 20241119 | 151300 | 487455147000 | 377000 | 377000 | 377500 | 376500 | 2427 |
| 315 | 20241119 | 151200 | 486539982500 | 377000 | 378000 | 378500 | 377000 | 3538 |
| 316 | 20241119 | 151100 | 485203123500 | 378000 | 378500 | 379500 | 378000 | 3602 |
| 317 | 20241119 | 151000 | 483839452500 | 378500 | 378500 | 379000 | 378500 | 999 |
| 318 | 20241119 | 150900 | 483461133500 | 378500 | 379500 | 380000 | 378500 | 2039 |
| 319 | 20241119 | 150800 | 482688087000 | 379500 | 379500 | 380000 | 379500 | 985 |
| 320 | 20241119 | 150700 | 482314162500 | 380000 | 379500 | 380000 | 379000 | 1376 |
| 321 | 20241119 | 150600 | 481792162500 | 379500 | 380000 | 380500 | 379000 | 2553 |
| 322 | 20241119 | 150500 | 480822745000 | 380500 | 380500 | 381000 | 379500 | 2987 |
| 323 | 20241119 | 150400 | 479686945500 | 380500 | 383000 | 383000 | 380000 | 9093 |
| 324 | 20241119 | 150300 | 476211642000 | 383000 | 382000 | 383000 | 381500 | 4075 |
| 325 | 20241119 | 150200 | 474653310500 | 382000 | 381000 | 382000 | 380500 | 3352 |
| 326 | 20241119 | 150100 | 473375007500 | 381000 | 380000 | 381000 | 379500 | 1791 |
| 327 | 20241119 | 150000 | 472693760500 | 380000 | 378500 | 380000 | 378000 | 5111 |
| 328 | 20241119 | 145900 | 470754934000 | 378000 | 378000 | 378500 | 378000 | 1022 |
| 329 | 20241119 | 145800 | 470368410500 | 378000 | 377500 | 378500 | 377500 | 1545 |
| 330 | 20241119 | 145700 | 469784490000 | 377500 | 377500 | 378000 | 377500 | 1255 |
| 331 | 20241119 | 145600 | 469310336000 | 378000 | 378500 | 378500 | 377500 | 3058 |
| 332 | 20241119 | 145500 | 468154508500 | 378500 | 377500 | 378500 | 377500 | 1880 |
| 333 | 20241119 | 145400 | 467443837000 | 377500 | 378000 | 378000 | 377000 | 2066 |
| 334 | 20241119 | 145300 | 466663500500 | 378000 | 377000 | 378500 | 377000 | 2351 |
| 335 | 20241119 | 145200 | 465775330000 | 377500 | 376000 | 377500 | 376000 | 1340 |
| 336 | 20241119 | 145100 | 465270424000 | 376000 | 375500 | 376500 | 375500 | 1529 |
| 337 | 20241119 | 145000 | 464695163000 | 375500 | 375500 | 376000 | 375000 | 2037 |
| 338 | 20241119 | 144900 | 463930044000 | 375500 | 375500 | 376000 | 375000 | 1264 |
| 339 | 20241119 | 144800 | 463455678500 | 375500 | 375000 | 375500 | 375000 | 2558 |
| 340 | 20241119 | 144700 | 462495989500 | 375000 | 374500 | 375500 | 374500 | 1762 |
| 341 | 20241119 | 144600 | 461835498500 | 374500 | 375000 | 375000 | 374000 | 1034 |
| 342 | 20241119 | 144500 | 461448232000 | 375000 | 374500 | 375000 | 374000 | 1212 |
| 343 | 20241119 | 144400 | 460994256000 | 374500 | 374500 | 375000 | 374000 | 2279 |
| 344 | 20241119 | 144300 | 460140781500 | 374500 | 374500 | 375000 | 374000 | 1181 |
| 345 | 20241119 | 144200 | 459698402500 | 374500 | 375000 | 375500 | 374500 | 1406 |
| 346 | 20241119 | 144100 | 459171516500 | 375000 | 375500 | 375500 | 374500 | 1218 |
| 347 | 20241119 | 144000 | 458714690500 | 375500 | 374000 | 375500 | 374000 | 1892 |
| 348 | 20241119 | 143900 | 458005952500 | 374000 | 373000 | 375000 | 373000 | 1254 |
| 349 | 20241119 | 143800 | 457536961500 | 373000 | 373500 | 373500 | 372500 | 2478 |
| 350 | 20241119 | 143700 | 456612997500 | 373500 | 373500 | 373500 | 372500 | 3937 |
| 351 | 20241119 | 143600 | 455144480000 | 373500 | 374000 | 374500 | 373000 | 3198 |
| 352 | 20241119 | 143500 | 453949616000 | 374000 | 375000 | 375000 | 373500 | 4026 |
| 353 | 20241119 | 143400 | 452442064500 | 375000 | 376000 | 376000 | 375000 | 2883 |
| 354 | 20241119 | 143300 | 451360336000 | 376000 | 376500 | 377000 | 375500 | 1847 |
| 355 | 20241119 | 143200 | 450665348500 | 376500 | 377000 | 377500 | 375500 | 3148 |
| 356 | 20241119 | 143100 | 449480151000 | 377000 | 377500 | 378000 | 377000 | 1528 |
| 357 | 20241119 | 143000 | 448903621000 | 377000 | 376000 | 378500 | 376000 | 2453 |
| 358 | 20241119 | 142900 | 447978161500 | 376500 | 375500 | 376500 | 375500 | 2176 |
| 359 | 20241119 | 142800 | 447160530500 | 375500 | 376000 | 376500 | 375500 | 1403 |
| 360 | 20241119 | 142700 | 446633191000 | 376500 | 376500 | 377000 | 376000 | 1183 |
| 361 | 20241119 | 142600 | 446188140000 | 376500 | 376500 | 377000 | 376000 | 1788 |
| 362 | 20241119 | 142500 | 445515431500 | 376500 | 377000 | 377000 | 376000 | 1268 |
| 363 | 20241119 | 142400 | 445038025000 | 376500 | 377000 | 377000 | 376000 | 1617 |
| 364 | 20241119 | 142300 | 444429165500 | 377000 | 377500 | 377500 | 376000 | 4491 |
| 365 | 20241119 | 142200 | 442737645500 | 377000 | 378000 | 378500 | 377000 | 1740 |
| 366 | 20241119 | 142100 | 442080556000 | 378000 | 379000 | 379000 | 378000 | 1037 |
| 367 | 20241119 | 142000 | 441688232500 | 378500 | 378000 | 379000 | 378000 | 2471 |
| 368 | 20241119 | 141900 | 440753237500 | 378500 | 378500 | 378500 | 378000 | 1287 |
| 369 | 20241119 | 141800 | 440266500000 | 378500 | 378500 | 379000 | 378000 | 1914 |
| 370 | 20241119 | 141700 | 439542076500 | 378500 | 378500 | 379000 | 378500 | 1316 |
| 371 | 20241119 | 141600 | 439043542500 | 379000 | 379000 | 379500 | 378500 | 810 |
| 372 | 20241119 | 141500 | 438736631500 | 379000 | 379500 | 379500 | 378500 | 1051 |
| 373 | 20241119 | 141400 | 438338352000 | 379000 | 379500 | 379500 | 379000 | 868 |
| 374 | 20241119 | 141300 | 438009176000 | 379500 | 380000 | 380000 | 378500 | 3950 |
| 375 | 20241119 | 141200 | 436510321000 | 380000 | 380000 | 380500 | 379500 | 1972 |
| 376 | 20241119 | 141100 | 435760626500 | 380000 | 380000 | 380000 | 379500 | 1360 |
| 377 | 20241119 | 141000 | 435243962000 | 380000 | 380000 | 380000 | 379500 | 740 |
| 378 | 20241119 | 140900 | 434962891500 | 380000 | 379500 | 380000 | 379500 | 657 |
| 379 | 20241119 | 140800 | 434713322500 | 380000 | 379000 | 380000 | 379000 | 654 |
| 380 | 20241119 | 140700 | 434465090000 | 379000 | 379000 | 379500 | 378500 | 825 |
| 381 | 20241119 | 140600 | 434152443500 | 379000 | 379500 | 379500 | 378500 | 1527 |
| 382 | 20241119 | 140500 | 433573813000 | 379500 | 379000 | 380000 | 379000 | 1213 |
| 383 | 20241119 | 140400 | 433113553500 | 379500 | 379500 | 379500 | 378500 | 1277 |
| 384 | 20241119 | 140300 | 432629398500 | 379000 | 380000 | 380500 | 379000 | 2236 |
| 385 | 20241119 | 140200 | 431780569500 | 380000 | 380000 | 380000 | 379000 | 833 |
| 386 | 20241119 | 140100 | 431464335000 | 379000 | 381000 | 381000 | 378500 | 2225 |
| 387 | 20241119 | 140000 | 430619382500 | 381000 | 378000 | 381000 | 378000 | 2577 |
| 388 | 20241119 | 135900 | 429640546500 | 378500 | 378500 | 378500 | 378000 | 484 |
| 389 | 20241119 | 135800 | 429457457000 | 378000 | 378500 | 379000 | 378000 | 1249 |
| 390 | 20241119 | 135700 | 428985110000 | 378500 | 378500 | 379000 | 378000 | 902 |
| 391 | 20241119 | 135600 | 428643911000 | 378000 | 378000 | 379000 | 378000 | 1433 |
| 392 | 20241119 | 135500 | 428101784500 | 378000 | 379000 | 379000 | 378000 | 1662 |
| 393 | 20241119 | 135400 | 427472752000 | 378500 | 380000 | 380000 | 378000 | 4347 |
| 394 | 20241119 | 135300 | 425825744500 | 379500 | 380000 | 380500 | 379500 | 2042 |
| 395 | 20241119 | 135200 | 425049920500 | 380000 | 380000 | 381000 | 379500 | 5404 |
| 396 | 20241119 | 135100 | 422994896500 | 380000 | 379000 | 380500 | 379000 | 3804 |
| 397 | 20241119 | 135000 | 421550174000 | 379500 | 378500 | 380000 | 378000 | 3291 |
| 398 | 20241119 | 134900 | 420302634500 | 379000 | 379000 | 379500 | 378000 | 2663 |
| 399 | 20241119 | 134800 | 419293821500 | 379000 | 377500 | 379000 | 377500 | 2552 |
| 400 | 20241119 | 134700 | 418327913000 | 378000 | 378000 | 378000 | 377500 | 1001 |
| 401 | 20241119 | 134600 | 417949755500 | 377500 | 378000 | 378000 | 377000 | 1770 |
| 402 | 20241119 | 134500 | 417280999000 | 378000 | 378500 | 379000 | 377500 | 6910 |
| 403 | 20241119 | 134400 | 414666733000 | 378500 | 378000 | 379000 | 377500 | 4500 |
| 404 | 20241119 | 134300 | 412964689500 | 378000 | 375000 | 378000 | 374500 | 6255 |
| 405 | 20241119 | 134200 | 410608013500 | 375000 | 374500 | 375500 | 374000 | 1099 |
| 406 | 20241119 | 134100 | 410196489000 | 374000 | 373500 | 374500 | 373500 | 1318 |
| 407 | 20241119 | 134000 | 409703654500 | 373500 | 374500 | 375000 | 373000 | 4989 |
| 408 | 20241119 | 133900 | 407838412000 | 374500 | 374500 | 375500 | 374000 | 2989 |
| 409 | 20241119 | 133800 | 406718371000 | 374500 | 374500 | 375000 | 374000 | 1967 |
| 410 | 20241119 | 133700 | 405981696500 | 374500 | 374500 | 375000 | 374000 | 863 |
| 411 | 20241119 | 133600 | 405658501000 | 374500 | 374500 | 375000 | 374000 | 1363 |
| 412 | 20241119 | 133500 | 405148051000 | 374000 | 373500 | 374500 | 373500 | 1519 |
| 413 | 20241119 | 133400 | 404580155500 | 374000 | 373500 | 374000 | 373000 | 728 |
| 414 | 20241119 | 133300 | 404308154000 | 373500 | 373500 | 374000 | 373000 | 1230 |
| 415 | 20241119 | 133200 | 403848799000 | 373500 | 374500 | 375500 | 373500 | 4524 |
| 416 | 20241119 | 133100 | 402153844000 | 375000 | 374000 | 375500 | 373500 | 3353 |
| 417 | 20241119 | 133000 | 400897020000 | 374000 | 373500 | 375500 | 373500 | 5642 |
| 418 | 20241119 | 132900 | 398783090500 | 373500 | 372000 | 373500 | 372000 | 4763 |
| 419 | 20241119 | 132800 | 397005678000 | 372500 | 372000 | 372500 | 371500 | 3410 |
| 420 | 20241119 | 132700 | 395737073500 | 371500 | 371000 | 372500 | 370500 | 3885 |
| 421 | 20241119 | 132600 | 394294204500 | 371000 | 370500 | 371500 | 370000 | 6776 |
| 422 | 20241119 | 132500 | 391783349500 | 370500 | 370500 | 371000 | 370000 | 5236 |
| 423 | 20241119 | 132400 | 389843567500 | 370000 | 371500 | 372000 | 370000 | 4936 |
| 424 | 20241119 | 132300 | 388013003500 | 371500 | 372500 | 372500 | 370000 | 32516 |
| 425 | 20241119 | 132200 | 375957514000 | 372500 | 373500 | 373500 | 372000 | 8562 |
| 426 | 20241119 | 132100 | 372770043500 | 373500 | 374500 | 374500 | 372000 | 4737 |
| 427 | 20241119 | 132000 | 371003234000 | 374500 | 372500 | 374500 | 372500 | 11438 |
| 428 | 20241119 | 131900 | 366739341000 | 372500 | 373500 | 374000 | 372500 | 5876 |
| 429 | 20241119 | 131800 | 364547675500 | 373500 | 373500 | 375500 | 373000 | 8396 |
| 430 | 20241119 | 131700 | 361411641500 | 374000 | 375000 | 375500 | 373000 | 11190 |
| 431 | 20241119 | 131600 | 357229330500 | 375500 | 375500 | 376000 | 374500 | 5516 |
| 432 | 20241119 | 131500 | 355160920000 | 375500 | 376000 | 376000 | 375500 | 1001 |
| 433 | 20241119 | 131400 | 354784865500 | 376000 | 376500 | 376500 | 375500 | 2411 |
| 434 | 20241119 | 131300 | 353878838000 | 376500 | 376000 | 376500 | 376000 | 1108 |
| 435 | 20241119 | 131200 | 353462096500 | 376000 | 377000 | 377000 | 375500 | 1917 |
| 436 | 20241119 | 131100 | 352740581000 | 376500 | 377500 | 377500 | 376500 | 1715 |
| 437 | 20241119 | 131000 | 352093795000 | 377500 | 376000 | 377500 | 375500 | 1664 |
| 438 | 20241119 | 130900 | 351467081500 | 376000 | 375500 | 376000 | 375000 | 1514 |
| 439 | 20241119 | 130800 | 350898930000 | 375500 | 375500 | 376500 | 374500 | 5771 |
| 440 | 20241119 | 130700 | 348733127500 | 376000 | 375000 | 377000 | 375000 | 4431 |
| 441 | 20241119 | 130600 | 347067763000 | 375000 | 375500 | 376000 | 374500 | 7286 |
| 442 | 20241119 | 130500 | 344336780000 | 375500 | 377500 | 378000 | 375000 | 21928 |
| 443 | 20241119 | 130400 | 336097061500 | 377500 | 381000 | 381500 | 377000 | 24887 |
| 444 | 20241119 | 130300 | 326674061500 | 381000 | 381000 | 381000 | 380500 | 1366 |
| 445 | 20241119 | 130200 | 326153681500 | 381000 | 382000 | 382000 | 380500 | 3255 |
| 446 | 20241119 | 130100 | 324913110000 | 382000 | 382500 | 382500 | 381500 | 1575 |
| 447 | 20241119 | 130000 | 324311470500 | 382500 | 383000 | 383000 | 382500 | 1452 |
| 448 | 20241119 | 125900 | 323755717000 | 383500 | 385000 | 385000 | 383000 | 3331 |
| 449 | 20241119 | 125800 | 322476521000 | 385000 | 385000 | 385000 | 384500 | 651 |
| 450 | 20241119 | 125700 | 322225954000 | 385000 | 385000 | 385500 | 384500 | 2123 |
| 451 | 20241119 | 125600 | 321408682000 | 384500 | 385000 | 385500 | 384500 | 2635 |
| 452 | 20241119 | 125500 | 320394270500 | 385500 | 384500 | 385500 | 384500 | 1287 |
| 453 | 20241119 | 125400 | 319898843500 | 384500 | 385000 | 385000 | 384500 | 1528 |
| 454 | 20241119 | 125300 | 319310883000 | 385000 | 383000 | 385000 | 383000 | 3288 |
| 455 | 20241119 | 125200 | 318049253500 | 383000 | 381500 | 383000 | 381000 | 1431 |
| 456 | 20241119 | 125100 | 317502235000 | 381500 | 381000 | 381500 | 381000 | 372 |
| 457 | 20241119 | 125000 | 317360393000 | 381500 | 381000 | 382000 | 380500 | 1272 |
| 458 | 20241119 | 124900 | 316875939500 | 381000 | 381500 | 382000 | 380500 | 1528 |
| 459 | 20241119 | 124800 | 316293428000 | 381500 | 383000 | 383000 | 381000 | 2561 |
| 460 | 20241119 | 124700 | 315314758500 | 383000 | 383500 | 383500 | 382500 | 1215 |
| 461 | 20241119 | 124600 | 314849512500 | 383000 | 382500 | 383500 | 382000 | 1050 |
| 462 | 20241119 | 124500 | 314447537000 | 382500 | 382000 | 383000 | 382000 | 1187 |
| 463 | 20241119 | 124400 | 313993439500 | 382500 | 382500 | 383000 | 382000 | 973 |
| 464 | 20241119 | 124300 | 313621287500 | 382500 | 381000 | 383000 | 381000 | 1613 |
| 465 | 20241119 | 124200 | 313005061000 | 381500 | 380500 | 381500 | 380000 | 926 |
| 466 | 20241119 | 124100 | 312652194500 | 380500 | 380500 | 380500 | 380000 | 623 |
| 467 | 20241119 | 124000 | 312415199000 | 380500 | 380000 | 380500 | 380000 | 1208 |
| 468 | 20241119 | 123900 | 311955720500 | 380500 | 380500 | 380500 | 380000 | 587 |
| 469 | 20241119 | 123800 | 311732466000 | 380500 | 379500 | 381000 | 379500 | 1454 |
| 470 | 20241119 | 123700 | 311180052500 | 380000 | 379500 | 380000 | 379500 | 392 |
| 471 | 20241119 | 123600 | 311031250500 | 379500 | 379500 | 380000 | 379000 | 1548 |
| 472 | 20241119 | 123500 | 310443949500 | 379500 | 379500 | 379500 | 379000 | 699 |
| 473 | 20241119 | 123400 | 310178794000 | 379500 | 380000 | 380000 | 379000 | 3272 |
| 474 | 20241119 | 123300 | 308936749500 | 380000 | 379500 | 380000 | 379500 | 1501 |
| 475 | 20241119 | 123200 | 308366532500 | 379500 | 379500 | 380000 | 379000 | 1576 |
| 476 | 20241119 | 123100 | 307768566000 | 380000 | 379500 | 380000 | 379000 | 1344 |
| 477 | 20241119 | 123000 | 307258604000 | 379500 | 380000 | 380500 | 379000 | 3212 |
| 478 | 20241119 | 122900 | 306039363000 | 380000 | 379500 | 380000 | 379000 | 2939 |
| 479 | 20241119 | 122800 | 304923494000 | 379500 | 379500 | 379500 | 378500 | 1828 |
| 480 | 20241119 | 122700 | 304230586500 | 379500 | 378500 | 379500 | 378500 | 2823 |
| 481 | 20241119 | 122600 | 303160779000 | 379000 | 379500 | 379500 | 378500 | 3091 |
| 482 | 20241119 | 122500 | 301989295500 | 379500 | 379000 | 380000 | 379000 | 1997 |
| 483 | 20241119 | 122400 | 301231738000 | 379000 | 380000 | 380500 | 378500 | 13271 |
| 484 | 20241119 | 122300 | 296194092000 | 380500 | 381000 | 381000 | 380000 | 3410 |
| 485 | 20241119 | 122200 | 294896372500 | 380500 | 381500 | 382000 | 380500 | 3962 |
| 486 | 20241119 | 122100 | 293386145000 | 381500 | 382500 | 382500 | 381500 | 1007 |
| 487 | 20241119 | 122000 | 293001441000 | 382000 | 382500 | 382500 | 382000 | 1436 |
| 488 | 20241119 | 121900 | 292452570000 | 382500 | 382500 | 383500 | 382000 | 1000 |
| 489 | 20241119 | 121800 | 292069734000 | 383000 | 382000 | 383000 | 382000 | 873 |
| 490 | 20241119 | 121700 | 291735910000 | 382500 | 382000 | 382500 | 382000 | 689 |
| 491 | 20241119 | 121600 | 291472454500 | 382500 | 381500 | 382500 | 381500 | 512 |
| 492 | 20241119 | 121500 | 291276997500 | 382000 | 382500 | 383000 | 381500 | 848 |
| 493 | 20241119 | 121400 | 290952972500 | 383000 | 383500 | 384000 | 382500 | 951 |
| 494 | 20241119 | 121300 | 290588730000 | 384000 | 382500 | 384000 | 382500 | 861 |
| 495 | 20241119 | 121200 | 290258563500 | 382500 | 383000 | 383000 | 382500 | 442 |
| 496 | 20241119 | 121100 | 290089407000 | 383000 | 383000 | 383500 | 382500 | 1500 |
| 497 | 20241119 | 121000 | 289514797500 | 383500 | 383000 | 383500 | 383000 | 1607 |
| 498 | 20241119 | 120900 | 288898890000 | 383000 | 381000 | 383000 | 381000 | 1846 |
| 499 | 20241119 | 120800 | 288192344000 | 381500 | 381000 | 381500 | 381000 | 1756 |
| 500 | 20241119 | 120700 | 287522840000 | 381500 | 381500 | 381500 | 381000 | 1078 |
| 501 | 20241119 | 120600 | 287112068000 | 381000 | 381500 | 382000 | 381000 | 1243 |
| 502 | 20241119 | 120500 | 286638251000 | 382000 | 382500 | 382500 | 381500 | 3478 |
| 503 | 20241119 | 120400 | 285310202500 | 382500 | 383000 | 383000 | 382000 | 1633 |
| 504 | 20241119 | 120300 | 284685521000 | 382500 | 383000 | 383000 | 382500 | 625 |
| 505 | 20241119 | 120200 | 284446425500 | 383000 | 383000 | 383500 | 382500 | 739 |
| 506 | 20241119 | 120100 | 284163607000 | 383000 | 384000 | 384000 | 382500 | 2572 |
| 507 | 20241119 | 120000 | 283178200000 | 384000 | 384500 | 385000 | 383500 | 1799 |
| 508 | 20241119 | 115900 | 282487342500 | 384500 | 384500 | 384500 | 384000 | 620 |
| 509 | 20241119 | 115800 | 282249116000 | 384000 | 384000 | 385000 | 383500 | 839 |
| 510 | 20241119 | 115700 | 281926609500 | 384000 | 383500 | 384000 | 383000 | 538 |
| 511 | 20241119 | 115600 | 281720218000 | 384000 | 384000 | 384000 | 383000 | 1274 |
| 512 | 20241119 | 115500 | 281231734500 | 384000 | 385500 | 385500 | 383000 | 2950 |
| 513 | 20241119 | 115400 | 280098576500 | 385500 | 388000 | 388000 | 385000 | 3166 |
| 514 | 20241119 | 115300 | 278874137000 | 387500 | 388000 | 388000 | 387500 | 280 |
| 515 | 20241119 | 115200 | 278765524500 | 388000 | 388000 | 388000 | 387500 | 827 |
| 516 | 20241119 | 115100 | 278444728500 | 388000 | 387500 | 388000 | 387500 | 865 |
| 517 | 20241119 | 115000 | 278109400000 | 387500 | 387500 | 388500 | 387000 | 4640 |
| 518 | 20241119 | 114900 | 276310645000 | 387500 | 387500 | 388500 | 387000 | 5788 |
| 519 | 20241119 | 114800 | 274065773500 | 387500 | 386000 | 387500 | 386000 | 1633 |
| 520 | 20241119 | 114700 | 273434353500 | 386000 | 385500 | 386000 | 385000 | 1694 |
| 521 | 20241119 | 114600 | 272780909500 | 385500 | 385500 | 385500 | 385000 | 2048 |
| 522 | 20241119 | 114500 | 271991867500 | 385500 | 385000 | 385500 | 384500 | 711 |
| 523 | 20241119 | 114400 | 271718103500 | 385000 | 385500 | 385500 | 384500 | 1987 |
| 524 | 20241119 | 114300 | 270953139000 | 385000 | 384000 | 385500 | 383000 | 1731 |
| 525 | 20241119 | 114200 | 270288493000 | 384000 | 385000 | 385000 | 383500 | 1393 |
| 526 | 20241119 | 114100 | 269753292000 | 385000 | 386000 | 386500 | 384500 | 2532 |
| 527 | 20241119 | 114000 | 268777441000 | 385500 | 386500 | 387000 | 385500 | 5937 |
| 528 | 20241119 | 113900 | 266483404000 | 386500 | 386000 | 386500 | 385500 | 2217 |
| 529 | 20241119 | 113800 | 265627867500 | 385500 | 386000 | 386000 | 385000 | 3138 |
| 530 | 20241119 | 113700 | 264418115500 | 386000 | 383500 | 386500 | 383500 | 5879 |
| 531 | 20241119 | 113600 | 262155712000 | 383500 | 380000 | 384000 | 379500 | 8114 |
| 532 | 20241119 | 113500 | 259054016000 | 380000 | 382000 | 382000 | 379500 | 6113 |
| 533 | 20241119 | 113400 | 256728415500 | 381500 | 381500 | 382000 | 381000 | 2189 |
| 534 | 20241119 | 113300 | 255893054500 | 381500 | 381500 | 382000 | 381000 | 2997 |
| 535 | 20241119 | 113200 | 254749722000 | 381500 | 382000 | 382500 | 381500 | 3754 |
| 536 | 20241119 | 113100 | 253316080000 | 382000 | 381000 | 382000 | 380000 | 3496 |
| 537 | 20241119 | 113000 | 251983540000 | 381500 | 380000 | 381500 | 378000 | 9228 |
| 538 | 20241119 | 112900 | 248484851500 | 380000 | 380500 | 382000 | 379000 | 7821 |
| 539 | 20241119 | 112800 | 245509669000 | 380500 | 380000 | 380500 | 379500 | 8145 |
| 540 | 20241119 | 112700 | 242413812000 | 380500 | 380500 | 381000 | 379000 | 11758 |
| 541 | 20241119 | 112600 | 237946997000 | 380500 | 382000 | 382000 | 380000 | 8433 |
| 542 | 20241119 | 112500 | 234737651000 | 381500 | 382000 | 382500 | 379500 | 16041 |
| 543 | 20241119 | 112400 | 228632578000 | 382000 | 383000 | 383500 | 380000 | 14568 |
| 544 | 20241119 | 112300 | 223075081000 | 383000 | 384000 | 384000 | 382000 | 8259 |
| 545 | 20241119 | 112200 | 219912277000 | 384000 | 383500 | 385000 | 383500 | 4078 |
| 546 | 20241119 | 112100 | 218345790500 | 383500 | 384000 | 384000 | 383000 | 2814 |
| 547 | 20241119 | 112000 | 217266893000 | 383000 | 384500 | 384500 | 382500 | 10309 |
| 548 | 20241119 | 111900 | 213314196500 | 384500 | 385000 | 385000 | 384000 | 6605 |
| 549 | 20241119 | 111800 | 210775351000 | 385000 | 387000 | 387000 | 385000 | 4905 |
| 550 | 20241119 | 111700 | 208884519500 | 386500 | 387500 | 388000 | 386500 | 2609 |
| 551 | 20241119 | 111600 | 207874623500 | 387500 | 389000 | 389000 | 387500 | 2822 |
| 552 | 20241119 | 111500 | 206779418500 | 388500 | 389500 | 389500 | 388500 | 3377 |
| 553 | 20241119 | 111400 | 205465566000 | 389000 | 389500 | 390000 | 388500 | 4142 |
| 554 | 20241119 | 111300 | 203853390500 | 389500 | 389500 | 390000 | 389000 | 2767 |
| 555 | 20241119 | 111200 | 202775765500 | 389500 | 388500 | 389500 | 388000 | 1842 |
| 556 | 20241119 | 111100 | 202060165500 | 388500 | 389000 | 390000 | 388000 | 9200 |
| 557 | 20241119 | 111000 | 198480001000 | 389500 | 387000 | 389500 | 387000 | 6552 |
| 558 | 20241119 | 110900 | 195934909000 | 387000 | 384000 | 387500 | 383500 | 12141 |
| 559 | 20241119 | 110800 | 191258609000 | 384000 | 385500 | 386000 | 383500 | 16714 |
| 560 | 20241119 | 110700 | 184832036000 | 385500 | 388000 | 388000 | 384000 | 28557 |
| 561 | 20241119 | 110600 | 173825466500 | 387500 | 388000 | 388500 | 387500 | 9245 |
| 562 | 20241119 | 110500 | 170237404500 | 388000 | 389000 | 389000 | 387500 | 10998 |
| 563 | 20241119 | 110400 | 165968231500 | 389000 | 389500 | 390000 | 388500 | 6994 |
| 564 | 20241119 | 110300 | 163245879500 | 389500 | 390000 | 390500 | 388500 | 13429 |
| 565 | 20241119 | 110200 | 158013875500 | 390500 | 391000 | 391500 | 389500 | 24034 |
| 566 | 20241119 | 110100 | 148634835500 | 391000 | 392500 | 393000 | 390500 | 17794 |
| 567 | 20241119 | 110000 | 141667526500 | 392500 | 393000 | 393500 | 392000 | 4073 |
| 568 | 20241119 | 105900 | 140067869500 | 393500 | 394500 | 394500 | 393000 | 2268 |
| 569 | 20241119 | 105800 | 139174828500 | 394500 | 395000 | 395500 | 394000 | 3355 |
| 570 | 20241119 | 105700 | 137850557000 | 395000 | 395000 | 395500 | 394500 | 2012 |
| 571 | 20241119 | 105600 | 137055663000 | 395000 | 393500 | 395000 | 392500 | 8311 |
| 572 | 20241119 | 105500 | 133780156500 | 393000 | 394000 | 394500 | 392500 | 8638 |
| 573 | 20241119 | 105400 | 130382609000 | 393500 | 395500 | 395500 | 393500 | 4587 |
| 574 | 20241119 | 105300 | 128572609000 | 395500 | 396000 | 396000 | 395000 | 2546 |
| 575 | 20241119 | 105200 | 127566043000 | 395500 | 397000 | 397000 | 395500 | 2652 |
| 576 | 20241119 | 105100 | 126515244500 | 397500 | 395500 | 397500 | 395500 | 2171 |
| 577 | 20241119 | 105000 | 125653660000 | 396500 | 396500 | 396500 | 395000 | 10661 |
| 578 | 20241119 | 104900 | 121438316500 | 396000 | 396500 | 397000 | 395000 | 4848 |
| 579 | 20241119 | 104800 | 119519777500 | 396500 | 396500 | 397000 | 395500 | 10071 |
| 580 | 20241119 | 104700 | 115532637000 | 397000 | 399000 | 399500 | 396500 | 13284 |
| 581 | 20241119 | 104600 | 110249502500 | 399000 | 399500 | 400000 | 399000 | 4727 |
| 582 | 20241119 | 104500 | 108362954000 | 399500 | 400000 | 400500 | 399500 | 3129 |
| 583 | 20241119 | 104400 | 107112043500 | 400000 | 400500 | 400500 | 400000 | 823 |
| 584 | 20241119 | 104300 | 106782728500 | 400500 | 401000 | 401000 | 400000 | 1743 |
| 585 | 20241119 | 104200 | 106085014500 | 400500 | 399500 | 400500 | 399500 | 2327 |
| 586 | 20241119 | 104100 | 105153889000 | 400000 | 400000 | 400500 | 399500 | 2779 |
| 587 | 20241119 | 104000 | 104042631000 | 400000 | 400000 | 400500 | 399000 | 11505 |
| 588 | 20241119 | 103900 | 99441425500 | 400000 | 401000 | 401000 | 400000 | 2845 |
| 589 | 20241119 | 103800 | 98302935000 | 400500 | 400500 | 401000 | 400500 | 1482 |
| 590 | 20241119 | 103700 | 97709340500 | 401000 | 401000 | 401500 | 400500 | 1449 |
| 591 | 20241119 | 103600 | 97128608000 | 400500 | 401500 | 401500 | 400500 | 5987 |
| 592 | 20241119 | 103500 | 94729769000 | 401000 | 402000 | 402000 | 401000 | 1509 |
| 593 | 20241119 | 103400 | 94123900500 | 401500 | 403000 | 403000 | 401500 | 12884 |
| 594 | 20241119 | 103300 | 88943937000 | 403000 | 403000 | 403000 | 402500 | 439 |
| 595 | 20241119 | 103200 | 88767195500 | 403000 | 403000 | 403000 | 402500 | 325 |
| 596 | 20241119 | 103100 | 88636347500 | 403000 | 403000 | 403000 | 402500 | 729 |
| 597 | 20241119 | 103000 | 88342726000 | 403000 | 403500 | 403500 | 402500 | 602 |
| 598 | 20241119 | 102900 | 88100262500 | 403500 | 403000 | 403500 | 403000 | 831 |
| 599 | 20241119 | 102800 | 87765328500 | 403500 | 404000 | 404000 | 403000 | 661 |
| 600 | 20241119 | 102700 | 87498682500 | 404000 | 403000 | 404000 | 402500 | 584 |
| 601 | 20241119 | 102600 | 87263074500 | 402500 | 403500 | 403500 | 402000 | 1917 |
| 602 | 20241119 | 102500 | 86491160000 | 403000 | 403500 | 403500 | 402500 | 380 |
| 603 | 20241119 | 102400 | 86338099500 | 403000 | 404000 | 404000 | 402500 | 623 |
| 604 | 20241119 | 102300 | 86086930500 | 404000 | 403000 | 404000 | 402500 | 3027 |
| 605 | 20241119 | 102200 | 84867552000 | 403000 | 405500 | 405500 | 403000 | 2463 |
| 606 | 20241119 | 102100 | 83872256000 | 405000 | 405000 | 405500 | 405000 | 462 |
| 607 | 20241119 | 102000 | 83685066000 | 404500 | 405000 | 405000 | 404000 | 330 |
| 608 | 20241119 | 101900 | 83551582500 | 405000 | 405000 | 405000 | 404000 | 500 |
| 609 | 20241119 | 101800 | 83349356000 | 404500 | 405000 | 405000 | 404500 | 873 |
| 610 | 20241119 | 101700 | 82996186500 | 405000 | 404500 | 405000 | 404000 | 763 |
| 611 | 20241119 | 101600 | 82687751000 | 404500 | 405500 | 405500 | 404000 | 848 |
| 612 | 20241119 | 101500 | 82344570000 | 405500 | 405500 | 405500 | 405000 | 359 |
| 613 | 20241119 | 101400 | 82199078000 | 405500 | 405000 | 405500 | 404500 | 371 |
| 614 | 20241119 | 101300 | 82048859500 | 404500 | 405000 | 405500 | 404500 | 215 |
| 615 | 20241119 | 101200 | 81961784000 | 405000 | 404000 | 405500 | 404000 | 1260 |
| 616 | 20241119 | 101100 | 81451933000 | 404000 | 404500 | 405000 | 404000 | 657 |
| 617 | 20241119 | 101000 | 81186357500 | 404500 | 404500 | 405000 | 404500 | 239 |
| 618 | 20241119 | 100900 | 81089630000 | 405000 | 404500 | 405000 | 404000 | 1011 |
| 619 | 20241119 | 100800 | 80680870000 | 404500 | 404000 | 404500 | 403500 | 654 |
| 620 | 20241119 | 100700 | 80416648000 | 404000 | 403500 | 404000 | 403500 | 260 |
| 621 | 20241119 | 100600 | 80311637500 | 404000 | 404000 | 404000 | 403500 | 448 |
| 622 | 20241119 | 100500 | 80130702500 | 404000 | 403000 | 404000 | 402500 | 1161 |
| 623 | 20241119 | 100400 | 79662461000 | 403000 | 402500 | 403000 | 402500 | 400 |
| 624 | 20241119 | 100300 | 79501377500 | 403000 | 402000 | 403000 | 402000 | 1092 |
| 625 | 20241119 | 100200 | 79061934000 | 401500 | 402000 | 402000 | 401500 | 1995 |
| 626 | 20241119 | 100100 | 78260736000 | 401500 | 403000 | 403000 | 400000 | 3600 |
| 627 | 20241119 | 100000 | 76815265500 | 403000 | 403000 | 403500 | 402500 | 918 |
| 628 | 20241119 | 095900 | 76445428000 | 403000 | 402000 | 403000 | 402000 | 1251 |
| 629 | 20241119 | 095800 | 75942122500 | 402000 | 406000 | 406000 | 400000 | 24184 |
| 630 | 20241119 | 095700 | 66233286500 | 406000 | 406000 | 406500 | 405500 | 633 |
| 631 | 20241119 | 095600 | 65976282000 | 406000 | 405500 | 406000 | 405500 | 214 |
| 632 | 20241119 | 095500 | 65889466000 | 406000 | 406500 | 407000 | 405500 | 630 |
| 633 | 20241119 | 095400 | 65633822500 | 406500 | 406500 | 406500 | 405500 | 441 |
| 634 | 20241119 | 095300 | 65454799500 | 406500 | 405500 | 407000 | 405500 | 573 |
| 635 | 20241119 | 095200 | 65221998000 | 406000 | 407000 | 407500 | 405500 | 987 |
| 636 | 20241119 | 095100 | 64820886500 | 407000 | 408000 | 408500 | 406000 | 3485 |
| 637 | 20241119 | 095000 | 63401207500 | 408500 | 407500 | 408500 | 407000 | 1335 |
| 638 | 20241119 | 094900 | 62856893500 | 407500 | 407000 | 407500 | 406000 | 1159 |
| 639 | 20241119 | 094800 | 62385884000 | 407000 | 406500 | 407500 | 406500 | 543 |
| 640 | 20241119 | 094700 | 62164852000 | 406500 | 406000 | 406500 | 405000 | 1402 |
| 641 | 20241119 | 094600 | 61596149500 | 406000 | 406000 | 406500 | 405500 | 954 |
| 642 | 20241119 | 094500 | 61209065000 | 406500 | 407000 | 407000 | 405500 | 1532 |
| 643 | 20241119 | 094400 | 60586244500 | 407000 | 407500 | 407500 | 406000 | 1251 |
| 644 | 20241119 | 094300 | 60077282500 | 407500 | 405500 | 408000 | 405500 | 1547 |
| 645 | 20241119 | 094200 | 59447967000 | 405500 | 406000 | 406500 | 405000 | 1070 |
| 646 | 20241119 | 094100 | 59013825500 | 405500 | 405500 | 406500 | 404500 | 2453 |
| 647 | 20241119 | 094000 | 58018577000 | 405000 | 406000 | 406500 | 405000 | 831 |
| 648 | 20241119 | 093900 | 57681361500 | 406500 | 403500 | 406500 | 403500 | 4012 |
| 649 | 20241119 | 093800 | 56057104500 | 403500 | 405000 | 405500 | 403000 | 1492 |
| 650 | 20241119 | 093700 | 55454728500 | 405000 | 405000 | 405500 | 404500 | 506 |
| 651 | 20241119 | 093600 | 55249690500 | 405000 | 405500 | 406500 | 404000 | 1489 |
| 652 | 20241119 | 093500 | 54646706000 | 405500 | 403500 | 406000 | 403000 | 2320 |
| 653 | 20241119 | 093400 | 53709330500 | 403000 | 402000 | 403500 | 401000 | 4204 |
| 654 | 20241119 | 093300 | 52020595000 | 401500 | 404500 | 404500 | 401500 | 6444 |
| 655 | 20241119 | 093200 | 49426625500 | 404500 | 406500 | 406500 | 403500 | 4022 |
| 656 | 20241119 | 093100 | 47799482500 | 406500 | 407000 | 407000 | 405500 | 1599 |
| 657 | 20241119 | 093000 | 47150304500 | 406500 | 407500 | 407500 | 406500 | 728 |
| 658 | 20241119 | 092900 | 46853931500 | 407500 | 406500 | 408000 | 406500 | 672 |
| 659 | 20241119 | 092800 | 46580327500 | 406500 | 407000 | 407500 | 406500 | 1186 |
| 660 | 20241119 | 092700 | 46097509500 | 407000 | 406000 | 407000 | 405500 | 766 |
| 661 | 20241119 | 092600 | 45786171500 | 406000 | 405000 | 407000 | 404000 | 6320 |
| 662 | 20241119 | 092500 | 43224134500 | 405000 | 406500 | 407000 | 405000 | 6179 |
| 663 | 20241119 | 092400 | 40717442000 | 406500 | 408000 | 408000 | 406500 | 3865 |
| 664 | 20241119 | 092300 | 39143499000 | 407500 | 408000 | 408500 | 407500 | 2593 |
| 665 | 20241119 | 092200 | 38086166500 | 408000 | 409500 | 409500 | 407000 | 3391 |
| 666 | 20241119 | 092100 | 36702291500 | 409500 | 412500 | 413000 | 409500 | 2466 |
| 667 | 20241119 | 092000 | 35688563500 | 412000 | 413000 | 413500 | 411500 | 1339 |
| 668 | 20241119 | 091900 | 35136027000 | 413000 | 413000 | 414500 | 412000 | 4104 |
| 669 | 20241119 | 091800 | 33439648500 | 413000 | 410500 | 413000 | 410500 | 2607 |
| 670 | 20241119 | 091700 | 32365917000 | 410500 | 412000 | 412500 | 410500 | 850 |
| 671 | 20241119 | 091600 | 32016344000 | 412000 | 412000 | 412500 | 411000 | 2268 |
| 672 | 20241119 | 091500 | 31082514000 | 411500 | 410000 | 412000 | 409500 | 2006 |
| 673 | 20241119 | 091400 | 30259009500 | 410000 | 407500 | 410500 | 407500 | 2914 |
| 674 | 20241119 | 091300 | 29066141500 | 408000 | 409000 | 409500 | 407000 | 2796 |
| 675 | 20241119 | 091200 | 27925290500 | 409500 | 410000 | 410000 | 409000 | 1977 |
| 676 | 20241119 | 091100 | 27116038000 | 410000 | 412000 | 412000 | 409500 | 2684 |
| 677 | 20241119 | 091000 | 26013851500 | 411500 | 412000 | 412500 | 411000 | 3160 |
| 678 | 20241119 | 090900 | 24712354000 | 411500 | 411500 | 412000 | 409500 | 1419 |
| 679 | 20241119 | 090800 | 24129471500 | 411500 | 410000 | 412000 | 408000 | 3408 |
| 680 | 20241119 | 090700 | 22731439500 | 410500 | 409500 | 411000 | 407500 | 4951 |
| 681 | 20241119 | 090600 | 20708558000 | 409500 | 411000 | 411500 | 409000 | 5567 |
| 682 | 20241119 | 090500 | 18424866000 | 410500 | 410000 | 410500 | 409000 | 5056 |
| 683 | 20241119 | 090400 | 16352497000 | 409500 | 412000 | 412500 | 409000 | 7027 |
| 684 | 20241119 | 090300 | 13466261500 | 412500 | 412000 | 414500 | 411500 | 4894 |
| 685 | 20241119 | 090200 | 11445896500 | 412000 | 413500 | 414000 | 411000 | 6781 |
| 686 | 20241119 | 090100 | 8650751500 | 413000 | 411500 | 414000 | 409500 | 8371 |
| 687 | 20241119 | 090000 | 5207850500 | 411500 | 411000 | 413000 | 410000 | 12387 |